Skip to main content

Extendicare Inc (TSX: EXE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.570 7.570 7.570 0 +0.07(+0.93%)
Jun 29, 2015 7.500 7.550 7.470 7.500 233,227 -0.05(-0.66%)
Jun 26, 2015 7.640 7.670 7.505 7.550 143,874 -0.05(-0.66%)
Jun 25, 2015 7.610 7.640 7.550 7.600 140,399 +0.04(+0.53%)
Jun 24, 2015 7.670 7.680 7.560 7.560 168,027 -0.08(-1.05%)
Jun 23, 2015 7.650 7.740 7.600 7.640 163,405 +0.02(+0.26%)
Jun 22, 2015 7.650 7.660 7.550 7.620 415,769 +0.10(+1.33%)
Jun 19, 2015 7.360 7.530 7.360 7.520 369,733 +0.16(+2.17%)
Jun 18, 2015 7.230 7.380 7.200 7.360 200,959 +0.25(+3.52%)
Jun 17, 2015 7.050 7.120 6.970 7.110 82,277 +0.05(+0.71%)
Jun 16, 2015 7.170 7.170 7.010 7.060 466,756 -0.09(-1.26%)
Jun 15, 2015 7.140 7.180 7.050 7.150 530,743 +0.05(+0.70%)
Jun 12, 2015 7.120 7.170 7.060 7.100 231,569 -0.05(-0.70%)
Jun 11, 2015 7.100 7.160 7.060 7.150 636,137 +0.09(+1.27%)
Jun 10, 2015 7.050 7.110 7.020 7.060 67,102 +0.06(+0.86%)
Jun 09, 2015 7.020 7.020 6.940 7.000 303,680 -0.02(-0.28%)
Jun 08, 2015 7.130 7.160 6.990 7.020 189,973 -0.16(-2.23%)
Jun 05, 2015 7.200 7.210 7.110 7.180 94,634 +0.02(+0.28%)
Jun 04, 2015 7.210 7.250 7.100 7.160 112,399 -0.07(-0.97%)
Jun 03, 2015 7.280 7.280 7.170 7.230 48,216 -0.01(-0.14%)
Jun 02, 2015 7.270 7.330 7.210 7.240 93,914 -0.03(-0.41%)
Jun 01, 2015 7.280 7.300 7.170 7.270 108,612 +0.01(+0.14%)
May 29, 2015 7.190 7.320 7.185 7.260 128,846 +0.07(+0.97%)
May 28, 2015 7.360 7.370 7.170 7.190 303,413 -0.20(-2.71%)
May 27, 2015 7.460 7.500 7.300 7.390 102,496 -0.10(-1.34%)
May 26, 2015 7.680 7.680 7.440 7.490 167,890 -0.12(-1.58%)
May 25, 2015 7.600 7.650 7.550 7.610 45,600 +0.03(+0.40%)
May 22, 2015 7.750 7.750 7.550 7.580 96,583 -0.13(-1.69%)
May 21, 2015 7.710 7.750 7.630 7.710 86,345 +0.00(+0.00%)
May 20, 2015 7.720 7.760 7.700 7.710 88,368 -0.04(-0.52%)
May 19, 2015 7.790 7.810 7.710 7.750 204,492 -0.06(-0.77%)
May 15, 2015 7.810 7.810 7.810 0 +0.09(+1.17%)
May 14, 2015 7.510 7.730 7.500 7.720 507,397 +0.22(+2.93%)
May 13, 2015 7.880 7.880 7.440 7.500 541,937 -0.30(-3.85%)
May 12, 2015 7.850 7.895 7.770 7.800 158,870 -0.09(-1.14%)
May 11, 2015 7.900 7.970 7.790 7.890 117,454 -0.02(-0.25%)
May 08, 2015 7.740 8.010 7.720 7.910 275,606 +0.19(+2.46%)
May 07, 2015 7.860 7.890 7.680 7.720 179,636 -0.10(-1.28%)
May 06, 2015 7.910 7.950 7.760 7.820 152,172 -0.15(-1.88%)
May 05, 2015 8.020 8.020 7.870 7.970 138,345 -0.04(-0.50%)
May 04, 2015 8.050 8.080 7.980 8.010 109,653 +0.04(+0.50%)
May 01, 2015 7.920 8.000 7.870 7.970 238,600 +0.09(+1.14%)
Apr 30, 2015 7.770 7.880 7.740 7.880 181,860 +0.08(+1.03%)
Apr 29, 2015 7.840 7.760 7.800 73,505 -0.04(-0.51%)
Apr 28, 2015 7.810 7.900 7.810 7.840 107,699 +0.01(+0.13%)
Apr 27, 2015 7.840 7.870 7.790 7.830 121,744 +0.06(+0.77%)
Apr 24, 2015 7.900 7.930 7.760 7.770 86,877 -0.09(-1.15%)
Apr 23, 2015 7.860 7.910 7.800 7.860 105,385 +0.05(+0.64%)
Apr 22, 2015 7.820 7.900 7.750 7.810 135,804 -0.01(-0.13%)
Apr 21, 2015 7.740 7.870 7.740 7.820 88,735 +0.08(+1.03%)
Apr 20, 2015 7.710 7.750 7.560 7.740 239,751 +0.07(+0.91%)
Apr 17, 2015 7.800 7.880 7.630 7.670 276,213 -0.11(-1.41%)
Apr 16, 2015 7.740 7.820 7.730 7.780 202,318 +0.06(+0.78%)
Apr 15, 2015 7.700 7.770 7.650 7.720 311,964 +0.06(+0.78%)
Apr 14, 2015 7.650 7.660 7.600 7.660 144,302 +0.06(+0.79%)
Apr 13, 2015 7.610 7.660 7.590 7.600 202,403 +0.01(+0.13%)
Apr 10, 2015 7.670 7.690 7.570 7.590 189,302 -0.04(-0.52%)
Apr 09, 2015 7.590 7.650 7.510 7.630 273,955 +0.15(+2.01%)
Apr 08, 2015 7.460 7.510 7.400 7.480 140,864 +0.03(+0.40%)
Apr 07, 2015 7.370 7.505 7.370 7.450 207,627 +0.03(+0.40%)
Apr 06, 2015 7.490 7.530 7.370 7.420 165,180 -0.06(-0.80%)
Apr 02, 2015 7.480 7.480 7.480 0 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.